Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	T-TSX	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-04-25	T	AEM	87.62	89.43	86.81	88.72	1.46	1,862,224	13,218	88.66	88.94	1,151,705	128,019	72,247	32,395	12,021	250,171	62,482			98,529			669
2024-04-24	T	AEM	85.71	87.35	85.69	87.26	1.30	1,868,934	10,534	87.01	87.35	1,270,196	106,072	46,654	59,135	7,720	195,166	43,415			89,011		100	500
2024-04-23	T	AEM	84.73	86.46	84.37	85.96	0.66	2,027,949	11,411	85.81	86.19	1,338,619	87,652	60,739	50,396	9,708	294,036	42,471		16,800	66,936		100	600
2024-04-22	T	AEM	85.14	86.23	84.69	85.30	-2.52	2,379,368	15,556	85.12	85.35	1,717,484	101,716	78,165	76,778	9,884	247,805	65,844			58,272		100	1,100
2024-04-19	T	AEM	86.77	87.88	86.68	87.82	0.43	1,473,046	10,698	87.66	87.89	878,044	91,773	49,342	57,821	8,711	224,759	68,401			59,179			300
2024-04-18	T	AEM	87.13	87.62	86.35	87.39	1.31	1,916,784	12,833	87.14	87.39	1,224,896	86,837	61,383	74,062	7,017	261,426	75,030			72,485		100	1,100
2024-04-17	T	AEM	85.34	86.88	85.34	86.08	0.78	1,818,726	13,245	85.98	86.30	1,124,671	116,446	69,666	80,973	6,346	270,839	82,619			42,923		200	500
2024-04-16	T	AEM	83.88	86.07	83.53	85.30	0.63	2,417,724	17,811	85.00	85.50	1,400,467	227,966	81,210	95,504	11,353	334,203	103,622			114,777		600	2,500
2024-04-15	T	AEM	85.23	85.38	82.75	84.67	0.03	2,316,902	13,899	84.35	84.69	1,256,107	138,475	72,954	112,138	12,816	554,425	73,084			64,801			701
2024-04-12	T	AEM	86.04	88.27	83.81	84.64	0.27	3,316,343	21,690	84.63	84.82	1,878,598	228,454	148,736	114,095	25,311	460,234	180,915			225,927		200	2,600
2024-04-11	T	AEM	84.37	84.67	83.01	84.37	0.58	1,876,115	10,628	84.35	84.40	1,215,320	136,378	52,128	67,073	8,069	235,349	82,357			31,822		100	904
2024-04-10	T	AEM	82.99	84.11	82.42	83.79	-0.66	2,754,442	13,953	83.70	83.85	1,612,616	164,894	86,933	114,139	10,437	462,373	66,746			194,091		100	504
2024-04-09	T	AEM	84.63	85.00	83.92	84.45	1.40	2,411,159	14,401	84.24	84.54	1,500,040	166,092	67,109	160,455	16,943	233,317	82,387			122,480			200
2024-04-08	T	AEM	84.90	85.24	82.58	83.05	-1.22	2,484,056	12,843	82.85	83.25	1,618,262	144,571	66,768	87,348	6,753	359,996	65,726			70,344			1,500
2024-04-05	T	AEM	82.17	84.84	82.17	84.27	2.19	1,913,270	14,269	84.06	84.28	1,110,414	173,550	57,718	90,014	12,631	247,541	113,318			66,118			400
2024-04-04	T	AEM	82.60	83.00	81.75	82.08	-1.41	2,522,775	16,260	82.00	82.08	1,240,842	170,188	88,768	135,845	12,692	527,535	137,925			102,530		700	1,100
2024-04-03	T	AEM	82.19	83.75	82.17	83.49	0.96	2,519,632	15,262	83.47	83.73	1,611,669	161,867	77,549	116,903	10,100	363,221	80,768			74,191		400	100
2024-04-02	T	AEM	83.41	83.83	82.06	82.53	-0.69	3,150,592	18,874	82.34	82.60	1,854,997	216,881	138,161	104,726	14,651	399,491	110,878		4,400	228,229		500	700
2024-04-01	T	AEM	82.07	83.48	81.76	83.22	2.45	3,919,951	18,221	83.00	83.26	2,263,243	449,311	128,576	58,563	21,657	536,004	177,752			199,047			3,000
2024-03-28	T	AEM	79.25	80.93	78.87	80.77	2.28	3,028,808	18,791	80.20	80.82	1,853,821	221,322	123,391	76,629	14,123	454,383	131,824			100,736		100	700
2024-03-27	T	AEM	76.58	78.54	76.51	78.49	2.36	1,700,498	10,611	78.35	78.73	996,877	122,012	70,512	39,438	6,353	294,202	71,955			52,680		400	500
2024-03-26	T	AEM	76.88	77.16	76.13	76.13	0.01	1,309,843	9,033	76.05	76.36	828,129	84,284	67,640	50,660	14,547	147,077	60,723			42,595		900	300
2024-03-25	T	AEM	75.86	77.28	75.86	76.12	0.37	1,261,954	7,876	76.00	76.31	811,413	57,666	33,968	64,978	7,118	133,258	50,229			82,030		700	500
2024-03-22	T	AEM	75.88	76.73	75.74	75.75	-0.55	1,386,312	9,274	75.71	75.85	808,818	116,496	55,070	89,548	15,273	182,436	81,848			23,502		200	300
2024-03-21	T	AEM	76.45	77.16	75.96	76.30	0.89	2,619,572	13,289	76.27	76.37	1,722,758	212,071	85,431	64,757	11,097	245,412	83,245			110,054		200	800
2024-03-20	T	AEM	73.90	75.99	73.43	75.41	1.67	2,436,295	12,900	75.35	75.45	1,561,118	108,160	86,503	47,812	19,133	342,252	65,109			134,926		600	540
2024-03-19	T	AEM	74.76	75.03	73.61	73.74	-1.10	1,954,811	10,435	73.65	73.94	1,391,174	78,316	67,101	62,050	10,734	181,357	77,482			52,486		1,600	200
2024-03-18	T	AEM	75.64	75.64	74.39	74.84	-0.94	3,077,219	10,380	74.69	74.97	2,474,487	109,329	71,916	46,880	6,249	205,453	65,774			53,559			200
2024-03-15	T	AEM	74.94	75.95	74.59	75.78	0.51	4,884,233	12,176	75.50	75.80	4,131,889	102,917	88,522	67,676	12,400	295,811	108,103			37,324		400	400
2024-03-14	T	AEM	75.06	75.69	74.64	75.27	-0.48	2,520,667	12,606	75.08	75.33	1,771,009	169,605	87,774	59,027	19,512	236,333	95,790			40,576			500
2024-03-13	T	AEM	74.83	76.85	74.78	75.75	1.10	2,529,856	13,825	75.67	75.80	1,699,408	136,517	89,023	50,568	7,667	317,184	72,706			140,442			500
2024-03-12	T	AEM	73.91	74.79	73.01	74.65	-0.37	2,866,498	14,747	74.15	74.90	1,656,072	142,034	77,236	38,045	6,568	451,720	72,962		29,900	321,633			900
2024-03-11	T	AEM	73.34	75.19	73.11	75.02	1.46	2,770,452	14,242	74.88	75.18	1,875,415	121,084	122,132	118,603	19,887	318,234	76,439		7,600	71,659		500
2024-03-08	T	AEM	73.50	74.04	72.65	73.56	0.48	3,359,019	17,400	73.50	73.74	2,408,075	146,755	84,000	139,198	29,941	296,877	82,432			150,268			200
2024-03-07	T	AEM	73.25	73.57	72.59	73.08	0.50	1,503,891	10,000	73.00	73.11	830,365	115,239	74,364	118,715	9,280	201,955	90,524			32,929		200	900
2024-03-06	T	AEM	72.21	73.12	71.89	72.58	0.84	3,694,662	14,497	72.50	72.80	2,845,134	160,186	81,988	137,106	13,364	294,968	85,024			44,740		100	700
2024-03-05	T	AEM	71.48	72.69	71.43	71.74	1.22	3,455,483	16,953	71.60	71.78	2,326,804	237,534	144,449	99,854	16,349	351,882	100,335		10,000	101,169			300
2024-03-04	T	AEM	68.06	70.56	67.90	70.52	3.24	4,245,997	20,758	70.45	70.56	2,858,283	243,836	171,840	169,897	29,877	492,234	106,929			114,734		2,900	700
2024-03-01	T	AEM	65.87	67.45	64.88	67.28	2.19	2,166,158	14,457	67.12	67.34	1,367,677	161,258	85,848	51,569	10,853	316,500	73,246			70,994			662
2024-02-29	T	AEM	65.80	66.03	64.56	65.09	-0.08	5,613,847	16,927	65.07	65.44	4,479,027	154,987	172,452	51,032	31,339	468,075	149,689			66,394		100	200
2024-02-28	T	AEM	65.02	65.44	64.87	65.17	-0.06	1,438,838	9,575	65.03	65.32	905,285	95,612	50,243	47,848	15,022	226,155	56,904			29,226			200
2024-02-27	T	AEM	66.24	66.35	65.14	65.23	-0.79	1,453,324	11,433	65.23	65.58	906,282	74,300	51,048	55,135	7,479	255,480	45,727			44,420			100
2024-02-26	T	AEM	66.45	66.54	65.64	66.02	-0.98	1,642,688	9,812	66.00	66.20	1,171,235	69,027	53,350	30,929	7,550	220,839	35,920			38,573		600	502
2024-02-23	T	AEM	65.13	67.31	64.91	67.00	2.03	2,475,490	15,798	66.90	67.05	1,503,763	174,869	166,864	58,991	13,202	328,122	92,352			105,906		3,400	500
2024-02-22	T	AEM	65.50	65.90	64.93	64.97	-0.88	2,322,163	13,548	64.90	65.17	1,449,341	113,108	115,058	40,431	9,099	368,178	89,228		5,000	93,645			1,100
2024-02-21	T	AEM	65.87	65.99	64.98	65.85	0.09	2,423,087	15,121	65.60	65.88	1,541,259	160,282	100,319	50,889	8,553	335,077	61,318			136,004			700
2024-02-20	T	AEM	64.99	65.82	64.88	65.76	1.30	3,176,830	13,891	65.60	65.81	2,091,064	208,957	105,233	48,792	11,031	365,819	60,396		14,000	221,827		200	300
2024-02-16	T	AEM	64.06	65.19	63.53	64.46	1.64	2,074,564	13,078	64.38	64.55	1,462,758	104,847	115,381	31,808	13,440	216,780	39,277			61,249		600	100
2024-02-15	T	AEM	61.97	63.31	61.81	62.82	1.48	2,011,655	11,271	62.80	62.90	1,310,317	150,803	78,774	55,283	8,784	266,569	74,180			43,559		100
2024-02-14	T	AEM	61.13	61.37	60.15	61.34	0.31	1,993,443	12,784	61.18	61.44	1,322,203	115,305	144,456	54,045	8,105	241,400	57,261			29,500			110
2024-02-13	T	AEM	62.16	62.17	60.54	61.03	-2.06	3,256,813	18,118	60.90	61.14	2,255,158	152,109	105,705	93,836	26,787	412,568	126,456		4,000	46,048			125
2024-02-12	T	AEM	62.64	63.44	62.51	63.09	0.38	3,162,597	7,982	63.00	63.23	2,647,654	86,782	51,154	59,436	6,794	227,611	32,960			31,857
2024-02-09	T	AEM	63.52	63.67	61.99	62.71	-0.76	2,178,834	13,502	62.63	62.79	1,040,551	163,348	105,713	72,643	14,767	438,376	67,645		84,700	137,074		5,700	600
2024-02-08	T	AEM	63.45	63.82	63.07	63.47	-0.50	1,960,560	6,534	63.42	63.61	1,612,440	57,925	55,645	22,372	6,633	142,275	24,618			18,373		6,400	200
2024-02-07	T	AEM	64.21	64.49	63.69	63.97	-0.49	1,753,612	7,332	63.90	64.07	1,262,198	68,894	44,512	30,235	9,153	195,278	35,051		31,200	50,123		1,800
2024-02-06	T	AEM	64.49	64.93	64.04	64.46	0.17	1,981,627	7,387	64.35	64.62	1,541,477	79,898	50,963	35,233	6,843	172,233	49,983			24,624		3,000
2024-02-05	T	AEM	64.46	64.85	64.08	64.29	-1.15	2,938,810	10,903	64.11	64.38	2,034,099	155,546	110,221	47,708	9,351	400,626	59,168			67,227		3,800
2024-02-02	T	AEM	66.25	66.43	64.44	65.44	-2.32	2,677,946	13,863	65.41	65.55	1,448,074	232,271	118,600	40,939	18,536	556,682	83,242			102,144		4,100	14,400
2024-02-01	T	AEM	66.68	68.36	66.50	67.76	1.68	2,198,962	14,288	67.70	67.91	1,051,443	163,553	157,508	35,867	16,901	537,201	122,212			62,164		4,100	200
2024-01-31	T	AEM	66.43	67.53	65.82	66.08	-0.23	2,453,040	13,376	66.05	66.31	1,714,682	112,763	152,688	28,814	8,424	235,171	77,551			65,330		3,300	500
2024-01-30	T	AEM	67.29	67.58	66.075	66.31	-0.64	1,418,919	9,654	66.20	66.41	809,145	123,936	71,438	25,002	7,376	239,623	43,783			59,848		2,900	300
2024-01-29	T	AEM	67.02	67.14	65.84	66.95	0.56	1,362,914	9,086	66.50	66.99	845,651	112,276	48,508	30,194	10,045	168,821	89,744			42,189		1,100	100
2024-01-26	T	AEM	66.98	67.36	66.35	66.39	-0.69	1,444,057	7,391	66.30	66.55	592,361	466,529	39,755	35,767	3,569	185,509	29,443			66,974		800	300